Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Entegris Inc (ENQ)
Entegris Inc (ENQ) Historical

ENQ Entegris Inc

117.06

-2.66 (-2.22%)

Jul 19 2024 - Closed

Realtime Data

ENQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	117.62	-1.54	-1.29%	121.00	121.00	117.62	80
Jul 18 2024	119.16	-5.58	-4.47%	119.02	119.16	119.00	20
Jul 17 2024	124.74	-9.56	-7.12%	124.74	124.74	124.74	43
Jul 16 2024	134.30	0.10	0.07%	132.40	135.52	132.40	23
Jul 15 2024	134.20	1.54	1.16%	132.00	134.48	132.00	41
Jul 12 2024	132.66	0.00	0.00%	132.66	132.66	132.66	0.00
Jul 11 2024	132.66	1.66	1.27%	132.66	132.66	132.66	9
Jul 10 2024	131.00	1.22	0.94%	130.82	131.00	130.82	39
Jul 09 2024	129.78	0.18	0.14%	129.78	129.78	129.78	1
Jul 08 2024	129.60	-0.40	-0.31%	129.60	129.60	129.60	1
Jul 05 2024	130.00	0.00	0.00%	130.00	130.00	130.00	0.00
Jul 04 2024	130.00	0.00	0.00%	130.00	130.00	130.00	0.00
Jul 03 2024	130.00	2.62	2.06%	125.96	130.00	125.60	53
Jul 02 2024	127.38	0.00	0.00%	127.38	127.38	127.38	0.00
Jul 01 2024	127.38	2.66	2.13%	127.38	127.38	127.38	1
Jun 28 2024	124.72	0.00	0.00%	124.72	124.72	124.72	0.00
Jun 27 2024	124.72	0.72	0.58%	124.72	124.72	124.72	5
Jun 26 2024	124.00	0.68	0.55%	124.00	124.00	124.00	40
Jun 25 2024	123.32	-0.10	-0.08%	121.30	123.32	121.22	93
Jun 24 2024	123.42	-2.18	-1.74%	126.10	126.10	123.42	51
Jun 21 2024	125.60	-4.14	-3.19%	125.60	125.60	125.60	8
Jun 20 2024	129.74	0.76	0.59%	129.74	129.74	129.74	8
Jun 19 2024	128.98	0.00	0.00%	128.98	128.98	128.98	0.00
Jun 18 2024	128.98	4.22	3.38%	125.12	128.98	125.12	11
Jun 17 2024	124.76	0.38	0.31%	123.94	126.60	123.94	58
Jun 14 2024	124.38	-3.96	-3.09%	124.38	124.38	124.38	5
Jun 13 2024	128.34	-0.76	-0.59%	126.62	128.34	126.62	149
Jun 12 2024	129.10	7.52	6.19%	125.00	129.10	125.00	68
Jun 11 2024	121.58	2.08	1.74%	121.58	121.58	121.58	1
Jun 10 2024	119.50	-1.88	-1.55%	119.50	119.50	119.50	1
Jun 07 2024	121.38	-1.58	-1.28%	121.38	121.38	121.38	1
Jun 06 2024	122.96	3.38	2.83%	122.96	122.96	122.96	25
Jun 05 2024	119.58	4.08	3.53%	119.58	119.58	119.58	4
Jun 04 2024	115.50	-2.36	-2.00%	115.50	115.50	115.50	19
Jun 03 2024	117.86	3.64	3.19%	117.86	117.86	117.86	1
May 31 2024	114.22	-7.00	-5.77%	121.44	121.44	114.22	56
May 30 2024	121.22	0.00	0.00%	121.22	121.22	121.22	0.00
May 29 2024	121.22	0.00	0.00%	121.22	121.22	121.22	0.00
May 28 2024	121.22	1.44	1.20%	121.74	121.74	121.22	19
May 27 2024	119.78	0.00	0.00%	119.78	119.78	119.78	0.00
May 24 2024	119.78	0.00	0.00%	119.78	119.78	119.78	0.00
May 23 2024	119.78	0.44	0.37%	123.66	123.66	119.78	34
May 22 2024	119.34	-2.32	-1.91%	119.34	119.34	119.34	14
May 21 2024	121.66	1.68	1.40%	121.18	121.66	118.58	218
May 20 2024	119.98	0.00	0.00%	119.98	119.98	119.98	0.00
May 17 2024	119.98	-3.88	-3.13%	121.00	121.00	119.98	8
May 16 2024	123.86	2.44	2.01%	122.20	123.86	122.20	5
May 15 2024	121.42	1.92	1.61%	121.38	121.42	121.38	4
May 14 2024	119.50	-2.84	-2.32%	120.52	120.52	119.50	29
May 13 2024	122.34	0.00	0.00%	122.34	122.34	122.34	0.00
May 10 2024	122.34	2.84	2.38%	119.42	122.34	119.42	7
May 09 2024	119.50	0.16	0.13%	119.50	119.50	119.50	1
May 08 2024	119.34	-4.24	-3.43%	120.48	120.48	119.34	66
May 07 2024	123.58	-0.52	-0.42%	125.50	125.50	123.58	14
May 06 2024	124.10	0.52	0.42%	123.66	124.10	123.50	27
May 03 2024	123.58	6.80	5.82%	119.78	123.58	119.70	165
May 02 2024	116.78	-8.58	-6.84%	116.14	121.00	116.14	433
Apr 30 2024	125.36	0.00	0.00%	125.36	125.36	125.36	0.00
Apr 29 2024	125.36	5.80	4.85%	125.36	125.36	125.36	6
Apr 26 2024	119.56	2.86	2.45%	119.56	119.56	119.56	20
Apr 25 2024	116.70	-2.00	-1.68%	116.70	116.70	116.70	1
Apr 24 2024	118.70	0.26	0.22%	120.00	120.00	118.70	176
Apr 23 2024	118.44	1.76	1.51%	117.28	118.44	115.08	102
Apr 22 2024	116.68	2.50	2.19%	113.98	116.68	113.06	345

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions